£26,640
0,07%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,07 | 27,25 | 26,72 | 26,77 | 0,58% | - |
| 14.10.2025 | 27,14 | 27,14 | 26,60 | 26,62 | -3,27% | 243.846,00 |
| 13.10.2025 | 27,38 | 27,64 | 27,33 | 27,52 | 0,71% | 141.927,00 |
| 10.10.2025 | 27,57 | 27,94 | 27,33 | 27,33 | -2,17% | 151.964,00 |
| 09.10.2025 | 28,36 | 28,52 | 27,85 | 27,93 | -1,06% | 62.161,00 |
| 08.10.2025 | 28,80 | 28,80 | 28,17 | 28,23 | -1,71% | 78.386,00 |
| 07.10.2025 | 28,44 | 29,22 | 28,44 | 28,72 | 0,70% | 135.434,00 |
| 06.10.2025 | 28,72 | 28,80 | 28,45 | 28,52 | -0,68% | 112.207,00 |
| 03.10.2025 | 28,41 | 28,75 | 28,31 | 28,72 | 1,14% | 129.597,00 |
| 02.10.2025 | 27,87 | 28,39 | 27,86 | 28,39 | 2,84% | 221.670,00 |
| 01.10.2025 | 26,81 | 27,85 | 26,81 | 27,61 | 2,51% | 186.924,00 |
| 30.09.2025 | 26,86 | 27,08 | 26,50 | 26,93 | 0,04% | 161.724,00 |
| 29.09.2025 | 26,59 | 26,94 | 26,55 | 26,92 | 1,13% | 117.559,00 |
| 26.09.2025 | 27,13 | 27,14 | 26,51 | 26,62 | -0,08% | 49.666,00 |
| 25.09.2025 | 26,90 | 26,99 | 26,60 | 26,64 | -1,30% | 71.614,00 |
| 24.09.2025 | 27,22 | 27,23 | 26,86 | 26,99 | -0,30% | 176.962,00 |
| 23.09.2025 | 26,81 | 27,24 | 26,81 | 27,07 | 1,27% | 72.024,00 |
| 22.09.2025 | 27,10 | 27,11 | 26,60 | 26,73 | -1,29% | 187.342,00 |
| 19.09.2025 | 27,14 | 27,86 | 27,04 | 27,08 | 0,26% | 411.074,00 |
| 18.09.2025 | 25,77 | 27,35 | 25,61 | 27,01 | 5,02% | 259.974,00 |
| 17.09.2025 | 25,61 | 25,74 | 25,38 | 25,72 | 0,70% | 124.055,00 |
| 16.09.2025 | 25,24 | 25,66 | 25,10 | 25,54 | 1,47% | 162.027,00 |
| 15.09.2025 | 25,03 | 25,29 | 25,00 | 25,17 | 0,86% | 160.221,00 |
| 12.09.2025 | 25,18 | 25,36 | 24,79 | 24,96 | -1,41% | 141.932,00 |
| 11.09.2025 | 25,30 | 25,53 | 25,09 | 25,31 | 0,35% | - |
| 10.09.2025 | 25,53 | 25,61 | 25,15 | 25,22 | -0,92% | - |
| 09.09.2025 | 25,41 | 25,84 | 25,36 | 25,46 | 0,07% | - |
| 08.09.2025 | 24,92 | 25,47 | 24,77 | 25,44 | 2,66% | - |
| 05.09.2025 | 24,53 | 25,06 | 24,53 | 24,78 | 1,52% | 65.531,00 |
| 04.09.2025 | 24,59 | 24,80 | 24,38 | 24,41 | -0,97% | 85.362,00 |
| 03.09.2025 | 24,89 | 25,14 | 24,63 | 24,65 | -0,80% | 80.049,00 |
| 02.09.2025 | 24,93 | 25,11 | 24,66 | 24,85 | -0,44% | 179.431,00 |
| 01.09.2025 | 25,15 | 25,25 | 24,90 | 24,96 | -0,64% | 58.354,00 |
| 29.08.2025 | 25,16 | 25,23 | 24,89 | 25,12 | -0,44% | 86.614,00 |
| 28.08.2025 | 24,98 | 25,31 | 24,98 | 25,23 | -0,98% | 92.147,00 |
| 27.08.2025 | 25,54 | 25,86 | 25,37 | 25,48 | -0,39% | 354.694,00 |
| 26.08.2025 | 25,29 | 25,89 | 25,07 | 25,58 | -0,59% | 373.463,00 |
| 25.08.2025 | 26,07 | 26,23 | 25,73 | 25,73 | 0,49% | - |
| 22.08.2025 | 24,94 | 25,67 | 24,90 | 25,61 | 1,93% | 77.925,00 |
| 21.08.2025 | 25,48 | 25,48 | 24,87 | 25,12 | -1,80% | 225.018,00 |
| 20.08.2025 | 25,29 | 25,72 | 25,08 | 25,58 | 0,71% | 102.206,00 |
| 19.08.2025 | 24,88 | 25,43 | 24,88 | 25,40 | 1,89% | 110.288,00 |
| 18.08.2025 | 25,05 | 25,12 | 24,66 | 24,93 | -0,32% | 58.374,00 |
| 15.08.2025 | 25,11 | 25,17 | 24,92 | 25,01 | 0,72% | 142.650,00 |
| 14.08.2025 | 24,90 | 24,90 | 24,62 | 24,83 | -0,10% | 187.626,00 |
| 13.08.2025 | 24,52 | 24,86 | 24,43 | 24,86 | 1,41% | 169.906,00 |
| 12.08.2025 | 24,78 | 24,92 | 24,27 | 24,51 | -1,09% | 173.026,00 |
| 11.08.2025 | 25,52 | 25,87 | 24,70 | 24,78 | -3,65% | 219.059,00 |
| 08.08.2025 | 25,71 | 25,76 | 25,15 | 25,72 | -0,69% | 385.471,00 |
| 07.08.2025 | 25,71 | 26,04 | 25,30 | 25,90 | 0,35% | 226.340,00 |
| 06.08.2025 | 26,51 | 26,71 | 25,81 | 25,81 | -2,38% | 150.257,00 |
| 05.08.2025 | 25,91 | 26,47 | 25,91 | 26,44 | 2,08% | 77.715,00 |
| 04.08.2025 | 26,47 | 26,59 | 25,74 | 25,90 | -1,80% | 91.790,00 |
| 01.08.2025 | 25,76 | 26,56 | 25,76 | 26,38 | 0,98% | 165.490,00 |
| 31.07.2025 | 25,41 | 26,33 | 25,28 | 26,12 | 1,99% | 311.004,00 |
| 30.07.2025 | 26,03 | 26,60 | 25,46 | 25,61 | -2,68% | 136.187,00 |
| 29.07.2025 | 28,85 | 29,70 | 26,22 | 26,32 | -9,23% | 419.909,00 |
| 28.07.2025 | 29,34 | 29,45 | 28,49 | 28,99 | 0,73% | 78.613,00 |
| 25.07.2025 | 28,65 | 28,94 | 28,61 | 28,78 | 0,03% | 71.107,00 |
| 24.07.2025 | 28,80 | 29,21 | 28,67 | 28,77 | -0,07% | 58.062,00 |
| 23.07.2025 | 28,48 | 28,91 | 28,35 | 28,79 | 2,20% | 39.465,00 |
| 22.07.2025 | 28,47 | 28,47 | 27,91 | 28,17 | -1,05% | 72.147,00 |
| 21.07.2025 | 28,45 | 28,74 | 28,40 | 28,47 | -0,23% | 34.507,00 |
| 18.07.2025 | 28,93 | 29,01 | 28,46 | 28,54 | -1,60% | 59.975,00 |
| 17.07.2025 | 29,14 | 29,25 | 28,89 | 29,00 | 1,61% | 119.877,00 |
| 16.07.2025 | 29,08 | 29,28 | 28,48 | 28,54 | -2,73% | 118.035,00 |
| 15.07.2025 | 29,51 | 29,96 | 29,29 | 29,34 | -0,64% | 44.159,00 |
| 14.07.2025 | 29,62 | 29,87 | 29,52 | 29,53 | -0,37% | 40.379,00 |
| 11.07.2025 | 30,46 | 30,46 | 29,54 | 29,64 | -2,92% | 39.680,00 |
| 10.07.2025 | 30,37 | 30,84 | 30,07 | 30,53 | 1,56% | 86.251,00 |
| 09.07.2025 | 30,06 | 30,34 | 29,78 | 30,06 | 0,07% | 27.030,00 |
| 08.07.2025 | 29,57 | 30,36 | 29,33 | 30,04 | 1,69% | 85.758,00 |
| 07.07.2025 | 30,01 | 30,15 | 29,50 | 29,54 | -1,89% | 21.044,00 |
| 04.07.2025 | 30,20 | 30,24 | 29,85 | 30,11 | -1,44% | 24.787,00 |
| 03.07.2025 | 30,18 | 30,84 | 30,18 | 30,55 | 1,80% | 78.934,00 |
| 02.07.2025 | 29,67 | 30,01 | 29,42 | 30,01 | 1,52% | 40.917,00 |
| 01.07.2025 | 29,30 | 29,62 | 28,82 | 29,56 | 1,09% | 82.364,00 |
| 30.06.2025 | 28,93 | 30,35 | 28,88 | 29,24 | -3,05% | 146.982,00 |
| 27.06.2025 | 29,87 | 30,34 | 29,86 | 30,16 | 1,28% | 39.188,00 |
| 26.06.2025 | 29,99 | 30,12 | 29,62 | 29,78 | -0,33% | 63.642,00 |
| 25.06.2025 | 30,48 | 30,54 | 29,86 | 29,88 | -2,35% | 76.513,00 |
| 24.06.2025 | 30,28 | 30,80 | 30,05 | 30,60 | 2,96% | 40.467,00 |
| 23.06.2025 | 29,73 | 29,84 | 29,39 | 29,72 | -0,37% | 39.441,00 |
| 20.06.2025 | 30,08 | 30,22 | 29,83 | 29,83 | -0,07% | 41.605,00 |
| 19.06.2025 | 30,15 | 30,46 | 29,85 | 29,85 | -1,81% | 58.803,00 |
| 18.06.2025 | 31,06 | 31,06 | 30,39 | 30,40 | -1,84% | 40.786,00 |
| 17.06.2025 | 30,75 | 31,14 | 30,58 | 30,97 | 0,62% | 34.446,00 |
| 16.06.2025 | 30,74 | 31,10 | 30,55 | 30,78 | 0,33% | 24.640,00 |
| 13.06.2025 | 30,69 | 30,85 | 30,45 | 30,68 | -1,29% | 32.690,00 |
| 12.06.2025 | 31,27 | 31,32 | 31,01 | 31,08 | -1,05% | 69.060,00 |
| 11.06.2025 | 31,70 | 31,89 | 31,41 | 31,41 | -0,35% | 45.890,00 |
| 10.06.2025 | 30,96 | 31,69 | 30,95 | 31,52 | 2,24% | 38.914,00 |
| 09.06.2025 | 30,35 | 30,86 | 30,30 | 30,83 | 1,97% | 23.402,00 |
| 06.06.2025 | 30,15 | 30,47 | 30,15 | 30,24 | 0,18% | 53.675,00 |
| 05.06.2025 | 30,19 | 30,52 | 29,99 | 30,18 | -0,43% | 43.251,00 |
| 04.06.2025 | 30,15 | 30,47 | 30,14 | 30,31 | 0,66% | 98.311,00 |
| 03.06.2025 | 30,62 | 30,63 | 29,97 | 30,11 | -1,15% | 88.908,00 |
| 02.06.2025 | 30,74 | 30,74 | 29,97 | 30,46 | -1,23% | 78.610,00 |
| 30.05.2025 | 30,80 | 31,14 | 30,68 | 30,84 | 0,36% | 84.214,00 |
| 29.05.2025 | 30,91 | 31,07 | 30,61 | 30,73 | 0,20% | 63.977,00 |